GoldArc Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.033	0.034	0.033	0.034	0.340	102,378
2022-06-09	0.035	0.036	0.033	0.036	0.360	417,182
2022-06-08	0.036	0.037	0.035	0.035	0.350	429,768
2022-06-07	0.039	0.039	0.035	0.036	0.360	322,424
2022-06-06	0.039	0.039	0.038	0.039	0.390	255,922
2022-06-03	0.040	0.040	0.037	0.039	0.390	463,830
2022-06-02	0.038	0.041	0.036	0.038	0.380	389,114
2022-06-01	0.040	0.042	0.038	0.041	0.410	1,627,283
2022-05-31	0.038	0.040	0.037	0.040	0.400	738,090
2022-05-30	0.036	0.038	0.036	0.038	0.380	194,900
2022-05-27	0.037	0.039	0.036	0.036	0.360	219,859
2022-05-26	0.038	0.039	0.035	0.038	0.380	581,406
2022-05-25	0.037	0.038	0.035	0.038	0.380	419,307
2022-05-24	0.037	0.038	0.035	0.037	0.370	234,841
2022-05-23	0.036	0.038	0.035	0.037	0.370	345,948
2022-05-20	0.035	0.037	0.035	0.036	0.360	77,107
2022-05-19	0.035	0.037	0.034	0.037	0.370	126,553
2022-05-18	0.033	0.037	0.033	0.036	0.360	833,650
2022-05-17	0.030	0.035	0.030	0.034	0.340	1,435,455
2022-05-16	0.034	0.034	0.029	0.029	0.290	1,913,103
2022-05-13	0.039	0.041	0.032	0.033	0.330	2,420,779
2022-05-12	0.038	0.041	0.033	0.033	0.330	2,224,883
2022-05-11	0.036	0.041	0.036	0.039	0.390	2,809,635
2022-05-10	0.033	0.035	0.032	0.035	0.350	678,445
2022-05-09	0.033	0.036	0.032	0.032	0.320	1,453,678
2022-05-06	0.033	0.033	0.031	0.033	0.330	468,982
2022-05-05	0.030	0.033	0.030	0.033	0.330	1,585,497
2022-05-04	0.030	0.031	0.028	0.031	0.310	232,455
2022-05-03	0.029	0.030	0.029	0.029	0.290	702,872
2022-05-02	0.029	0.029	0.028	0.029	0.290	126,614
2022-04-29	0.029	0.030	0.028	0.028	0.280	358,888
2022-04-28	0.028	0.029	0.027	0.029	0.290	306,578
2022-04-27	0.028	0.029	0.027	0.027	0.270	497,524
2022-04-26	0.028	0.031	0.028	0.030	0.300	1,096,036
2022-04-22	0.029	0.029	0.028	0.028	0.280	105,045
2022-04-21	0.026	0.029	0.026	0.028	0.280	349,971
2022-04-20	0.027	0.027	0.026	0.026	0.260	21,372
2022-04-19	0.027	0.027	0.026	0.027	0.270	419,503
2022-04-14	0.026	0.027	0.026	0.027	0.270	211,977
2022-04-13	0.027	0.027	0.027	0.027	0.270	149,518
2022-04-12	0.028	0.028	0.027	0.027	0.270	61,292
2022-04-11	0.028	0.029	0.028	0.028	0.280	521,427
2022-04-08	0.027	0.028	0.026	0.027	0.270	214,244
2022-04-07	0.025	0.027	0.025	0.027	0.270	190,630
2022-04-06	0.026	0.026	0.025	0.026	0.260	388,177
2022-04-05	0.026	0.026	0.026	0.026	0.260	85,847
2022-04-04	0.026	0.026	0.024	0.026	0.260	405,313
2022-04-01	0.027	0.027	0.026	0.026	0.260	103,524
2022-03-31	0.027	0.028	0.027	0.027	0.270	123,188
2022-03-30	0.028	0.028	0.027	0.027	0.270	78,978
2022-03-29	0.028	0.028	0.028	0.028	0.280	95,748
2022-03-28	0.028	0.029	0.028	0.029	0.290	314,371
2022-03-25	0.025	0.028	0.025	0.028	0.280	389,732
2022-03-24	0.026	0.026	0.025	0.025	0.250	55,303
2022-03-23	0.025	0.027	0.025	0.027	0.270	221,861
2022-03-22	0.025	0.026	0.025	0.026	0.260	44,762
2022-03-21	0.027	0.027	0.025	0.026	0.260	107,820
2022-03-18	0.027	0.027	0.026	0.026	0.260	96,704
2022-03-17	0.027	0.028	0.027	0.028	0.280	37,467
2022-03-16	0.029	0.029	0.028	0.028	0.280	142,960

← NewerPage 18 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.